Deutsche Märkte öffnen in 6 Stunden 7 Minuten
Nikkei 225
38.656,76 +582,78 (+1,53%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.256,05 +1.303,14 (+2,29%) CMC Crypto 200
1.350,12 +50,02 (+3,85%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:32.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00032500 | 2024-05-09 2:54PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 1,742 | 64.06% |
| MTCH240517C00032500 | 2024-05-09 1:44PM EDT | 2024-05-17 | 0.12 | 0.09 | 0.12 | +0.03 | +33.33% | 13 | 425 | 37.50% |
| MTCH240524C00032500 | 2024-05-09 11:56AM EDT | 2024-05-24 | 0.19 | 0.19 | 0.22 | +0.01 | +5.56% | 3 | 2 | 33.69% |
| MTCH240621C00032500 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.63 | 0.62 | 0.65 | +0.13 | +26.00% | 307 | 1,781 | 32.57% |
| MTCH240920C00032500 | 2024-05-09 3:25PM EDT | 2024-09-20 | 2.13 | 2.14 | 2.19 | +0.14 | +7.04% | 1,094 | 588 | 40.16% |
| MTCH241220C00032500 | 2024-05-09 10:26AM EDT | 2024-12-20 | 3.15 | 3.20 | 3.70 | -1.30 | -29.21% | 1 | 79 | 46.80% |
| MTCH250117C00032500 | 2024-05-09 2:04PM EDT | 2025-01-17 | 3.55 | 3.55 | 3.70 | +0.59 | +19.93% | 1 | 510 | 44.13% |
| MTCH260116C00032500 | 2024-05-09 1:15PM EDT | 2026-01-16 | 6.64 | 6.55 | 7.20 | +0.64 | +10.67% | 4 | 136 | 50.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510P00032500 | 2024-05-09 10:23AM EDT | 2024-05-10 | 2.26 | 1.81 | 2.26 | -1.69 | -42.78% | 3 | 496 | 104.69% |
| MTCH240517P00032500 | 2024-05-09 3:51PM EDT | 2024-05-17 | 2.02 | 1.55 | 2.04 | -0.84 | -29.37% | 51 | 3,667 | 37.50% |
| MTCH240524P00032500 | 2024-05-06 11:41AM EDT | 2024-05-24 | 1.88 | 1.28 | 2.25 | +1.88 | - | - | 1 | 39.75% |
| MTCH240621P00032500 | 2024-05-09 1:50PM EDT | 2024-06-21 | 2.49 | 2.32 | 2.44 | -0.48 | -16.16% | 51 | 6,344 | 29.05% |
| MTCH240920P00032500 | 2024-05-09 9:32AM EDT | 2024-09-20 | 4.00 | 3.45 | 3.55 | -0.20 | -4.76% | 1 | 783 | 32.50% |
| MTCH241220P00032500 | 2024-05-09 3:10PM EDT | 2024-12-20 | 4.35 | 4.20 | 4.35 | -0.50 | -10.31% | 19 | 208 | 33.55% |
| MTCH250117P00032500 | 2024-05-08 10:27AM EDT | 2025-01-17 | 5.25 | 4.40 | 4.55 | 0.00 | - | 2 | 523 | 33.61% |
| MTCH260116P00032500 | 2024-04-16 1:25PM EDT | 2026-01-16 | 6.50 | 6.35 | 7.60 | 0.00 | - | 26 | 103 | 40.82% |
